Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Brick Partners (NQ: GRBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.350 9.400 9.150 9.150 25,305 -0.10(-1.08%)
Nov 29, 2016 9.300 9.450 9.150 9.250 41,072 -0.05(-0.54%)
Nov 28, 2016 9.400 9.450 9.150 9.300 34,167 -0.20(-2.11%)
Nov 25, 2016 9.500 9.550 9.400 9.500 13,475 +0.00(+0.00%)
Nov 23, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 22, 2016 9.450 9.500 9.300 9.500 60,424 +0.10(+1.06%)
Nov 21, 2016 9.250 9.500 9.150 9.400 117,415 +0.15(+1.62%)
Nov 18, 2016 8.800 9.300 8.750 9.250 126,446 +0.45(+5.11%)
Nov 17, 2016 8.550 8.850 8.363 8.800 85,380 +0.30(+3.53%)
Nov 16, 2016 8.300 8.500 7.851 8.500 56,078 +0.20(+2.41%)
Nov 15, 2016 8.250 8.450 8.200 8.300 58,149 +0.10(+1.22%)
Nov 14, 2016 8.650 8.750 8.150 8.200 122,610 -0.35(-4.09%)
Nov 11, 2016 8.350 8.550 8.300 8.550 213,368 +0.25(+3.01%)
Nov 10, 2016 8.350 8.450 8.250 8.300 135,105 +0.00(+0.00%)
Nov 09, 2016 8.100 8.350 7.500 8.300 90,726 +0.20(+2.47%)
Nov 08, 2016 8.150 8.150 8.050 8.100 53,391 +0.10(+1.25%)
Nov 07, 2016 7.850 8.050 7.800 8.000 40,596 +0.25(+3.23%)
Nov 04, 2016 7.750 7.850 7.700 7.750 28,138 +0.05(+0.65%)
Nov 03, 2016 7.750 7.750 7.600 7.700 42,318 +0.00(+0.00%)
Nov 02, 2016 7.650 7.850 7.650 7.700 43,144 -0.05(-0.65%)
Nov 01, 2016 7.700 7.800 7.650 7.750 58,864 +0.10(+1.31%)
Oct 31, 2016 7.650 7.700 7.562 7.650 71,441 -0.05(-0.65%)
Oct 28, 2016 7.750 7.838 7.650 7.700 34,221 -0.05(-0.65%)
Oct 27, 2016 7.950 7.950 7.700 7.750 43,806 -0.10(-1.27%)
Oct 26, 2016 7.900 8.200 7.850 7.850 49,865 -0.15(-1.88%)
Oct 25, 2016 8.350 8.400 7.975 8.000 51,366 -0.30(-3.61%)
Oct 24, 2016 8.350 8.400 8.200 8.300 24,714 +0.05(+0.61%)
Oct 21, 2016 8.150 8.400 8.150 8.250 45,197 +0.00(+0.00%)
Oct 20, 2016 8.350 8.350 8.150 8.250 44,605 -0.10(-1.20%)
Oct 19, 2016 8.100 8.400 8.000 8.350 105,770 +0.20(+2.45%)
Oct 18, 2016 8.100 8.200 8.000 8.150 20,624 +0.05(+0.62%)
Oct 17, 2016 8.050 8.150 8.050 8.100 17,890 +0.00(+0.00%)
Oct 14, 2016 8.140 8.140 8.010 8.100 38,951 +0.02(+0.25%)
Oct 13, 2016 8.100 8.190 8.043 8.080 69,563 -0.08(-0.98%)
Oct 12, 2016 8.130 8.210 8.070 8.160 19,881 +0.04(+0.49%)
Oct 11, 2016 8.220 8.230 8.070 8.120 35,339 -0.06(-0.73%)
Oct 10, 2016 8.190 8.298 8.131 8.180 24,096 +0.05(+0.62%)
Oct 07, 2016 8.330 8.330 8.130 8.130 44,788 -0.14(-1.69%)
Oct 06, 2016 8.130 8.280 7.980 8.270 54,128 +0.18(+2.22%)
Oct 05, 2016 8.080 8.230 8.040 8.090 64,256 +0.01(+0.12%)
Oct 04, 2016 8.110 8.380 8.070 8.080 49,857 -0.04(-0.49%)
Oct 03, 2016 8.300 8.300 7.950 8.120 70,025 -0.14(-1.69%)
Sep 30, 2016 8.000 8.360 7.930 8.260 242,936 +0.32(+4.03%)
Sep 29, 2016 8.150 8.180 7.920 7.940 46,520 -0.20(-2.46%)
Sep 28, 2016 7.960 8.170 7.960 8.140 36,919 +0.18(+2.26%)
Sep 27, 2016 7.910 7.979 7.800 7.960 53,797 +0.10(+1.27%)
Sep 26, 2016 8.050 8.090 7.850 7.860 73,382 -0.20(-2.48%)
Sep 23, 2016 8.060 8.269 7.980 8.060 108,104 +0.06(+0.75%)
Sep 22, 2016 7.950 8.060 7.880 8.000 63,606 +0.11(+1.39%)
Sep 21, 2016 7.880 7.990 7.760 7.890 38,374 +0.01(+0.13%)
Sep 20, 2016 8.440 8.440 7.870 7.880 99,534 -0.51(-6.08%)
Sep 19, 2016 8.230 8.680 8.220 8.390 216,160 +0.26(+3.20%)
Sep 16, 2016 7.790 8.180 7.670 8.130 962,914 +0.34(+4.36%)
Sep 15, 2016 7.730 7.800 7.700 7.790 98,896 +0.09(+1.17%)
Sep 14, 2016 7.790 7.880 7.680 7.700 72,153 -0.05(-0.65%)
Sep 13, 2016 7.750 7.810 7.680 7.750 112,272 -0.04(-0.51%)
Sep 12, 2016 7.650 7.850 7.650 7.790 64,535 +0.11(+1.43%)
Sep 09, 2016 7.720 7.757 7.640 7.680 139,131 -0.08(-1.03%)
Sep 08, 2016 7.930 7.960 7.710 7.760 117,509 -0.14(-1.77%)
Sep 07, 2016 7.760 8.010 7.760 7.900 80,795 +0.14(+1.80%)
Sep 06, 2016 7.960 7.960 7.670 7.760 109,434 -0.21(-2.63%)
Sep 02, 2016 7.950 7.970 7.970 7.970 40,300 +0.07(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.